7294東証P貸借
業種 輸送用機器
ヨロズ 株価時系列データ
PTS
1,176.9
円
(11:26)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,271 (24/12/18) | 822 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,271 (24/12/18) | 824 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,153 | 1,271 | 1,144 | 1,180 | +27 | +2.3 | 208,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,094 | 1,138 | 1,072 | 1,093 | -10 | -0.9 | 61,300 |
| 5/1 | 1,072 | 1,180 | 1,065 | 1,103 | +51 | +4.9 | 132,200 |
| 4/24 | 1,067 | 1,084 | 1,030 | 1,052 | -14 | -1.3 | 166,400 |
| 4/17 | 1,084 | 1,095 | 999 | 1,066 | -48 | -4.3 | 189,800 |
| 4/10 | 947 | 1,127 | 924 | 1,114 | +167 | +17.6 | 220,300 |
| 4/3 | 1,138 | 1,150 | 934 | 947 | -221 | -18.9 | 335,800 |
| 3/27 | 953 | 1,180 | 929 | 1,168 | +200 | +20.7 | 651,600 |
| 3/19 | 993 | 1,076 | 924 | 968 | -21 | -2.1 | 514,100 |
| 3/13 | 1,126 | 1,161 | 958 | 989 | -165 | -14.3 | 625,500 |
| 3/6 | 1,277 | 1,314 | 1,153 | 1,154 | -133 | -10.3 | 447,600 |
| 2/28 | 1,406 | 1,407 | 1,283 | 1,287 | -163 | -11.2 | 379,200 |
| 2/21 | 1,449 | 1,469 | 1,430 | 1,450 | -11 | -0.8 | 142,300 |
| 2/14 | 1,447 | 1,511 | 1,408 | 1,461 | +5 | +0.3 | 199,000 |
| 2/7 | 1,409 | 1,496 | 1,405 | 1,456 | +6 | +0.4 | 200,700 |
| 1/31 | 1,416 | 1,477 | 1,404 | 1,450 | +8 | +0.6 | 238,800 |
| 1/24 | 1,468 | 1,488 | 1,442 | 1,442 | -25 | -1.7 | 123,800 |
| 1/17 | 1,440 | 1,477 | 1,436 | 1,467 | +18 | +1.2 | 143,200 |
| 1/10 | 1,448 | 1,467 | 1,420 | 1,449 | -20 | -1.4 | 185,800 |
| 12/30 | 1,477 | 1,493 | 1,456 | 1,469 | -6 | -0.4 | 28,800 |
| 12/27 | 1,468 | 1,507 | 1,450 | 1,475 | +5 | +0.3 | 140,200 |
| 12/20 | 1,477 | 1,488 | 1,441 | 1,470 | -10 | -0.7 | 101,500 |
| 12/13 | 1,457 | 1,487 | 1,420 | 1,480 | +24 | +1.7 | 162,500 |
| 12/6 | 1,440 | 1,487 | 1,419 | 1,456 | +14 | +1.0 | 211,200 |
| 11/29 | 1,450 | 1,471 | 1,406 | 1,442 | -4 | -0.3 | 146,500 |
| 11/22 | 1,460 | 1,472 | 1,413 | 1,446 | +2 | +0.1 | 168,200 |
| 11/15 | 1,441 | 1,492 | 1,401 | 1,444 | +24 | +1.7 | 246,500 |
| 11/8 | 1,421 | 1,470 | 1,377 | 1,420 | +27 | +1.9 | 259,300 |
| 11/1 | 1,368 | 1,420 | 1,354 | 1,393 | +26 | +1.9 | 221,300 |
| 10/25 | 1,375 | 1,395 | 1,353 | 1,367 | +3 | +0.2 | 93,300 |
| 10/18 | 1,379 | 1,421 | 1,356 | 1,364 | +13 | +1.0 | 147,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
